Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 45.93 | 45.93 | 45.93 | 0 | -0.27(-0.58%) | |
Dec 30, 2019 | 46.62 | 46.62 | 46.19 | 46.20 | 91,539 | -0.43(-0.92%) |
Dec 27, 2019 | 46.21 | 46.69 | 46.21 | 46.63 | 45,194 | +0.32(+0.69%) |
Dec 24, 2019 | 46.31 | 46.31 | 46.31 | 0 | -0.06(-0.13%) | |
Dec 23, 2019 | 47.00 | 47.03 | 46.34 | 46.37 | 74,802 | -0.52(-1.11%) |
Dec 20, 2019 | 46.52 | 47.01 | 46.52 | 46.89 | 185,193 | +0.28(+0.60%) |
Dec 19, 2019 | 46.35 | 47.76 | 46.10 | 46.61 | 226,197 | +0.21(+0.45%) |
Dec 18, 2019 | 46.17 | 46.40 | 45.88 | 46.40 | 147,167 | +0.27(+0.59%) |
Dec 17, 2019 | 46.28 | 46.29 | 45.59 | 46.13 | 331,165 | -0.02(-0.04%) |
Dec 16, 2019 | 45.83 | 46.29 | 45.47 | 46.15 | 245,843 | +0.53(+1.16%) |
Dec 13, 2019 | 46.44 | 46.44 | 45.49 | 45.62 | 215,718 | -0.12(-0.26%) |
Dec 12, 2019 | 46.97 | 46.97 | 45.74 | 45.74 | 421,002 | -1.28(-2.72%) |
Dec 11, 2019 | 48.64 | 48.64 | 46.66 | 47.02 | 266,042 | -1.62(-3.33%) |
Dec 10, 2019 | 48.70 | 49.14 | 48.54 | 48.64 | 153,193 | -0.11(-0.23%) |
Dec 09, 2019 | 48.55 | 48.86 | 48.12 | 48.75 | 226,793 | +0.17(+0.35%) |
Dec 06, 2019 | 48.50 | 48.88 | 48.37 | 48.58 | 89,569 | +0.08(+0.16%) |
Dec 05, 2019 | 48.22 | 48.70 | 48.18 | 48.50 | 168,691 | +0.28(+0.58%) |
Dec 04, 2019 | 48.47 | 48.77 | 47.97 | 48.22 | 73,382 | -0.18(-0.37%) |
Dec 03, 2019 | 47.97 | 48.55 | 47.97 | 48.40 | 100,541 | +0.12(+0.25%) |
Dec 02, 2019 | 48.61 | 48.87 | 48.21 | 48.28 | 78,154 | -0.25(-0.52%) |
Nov 29, 2019 | 48.59 | 48.89 | 48.52 | 48.53 | 39,379 | +0.04(+0.08%) |
Nov 28, 2019 | 48.45 | 48.78 | 48.44 | 48.49 | 28,401 | -0.09(-0.19%) |
Nov 27, 2019 | 48.33 | 48.71 | 48.09 | 48.58 | 134,311 | +0.37(+0.77%) |
Nov 26, 2019 | 48.39 | 48.53 | 47.94 | 48.21 | 266,469 | -0.01(-0.02%) |
Nov 25, 2019 | 47.76 | 48.26 | 47.73 | 48.22 | 190,397 | +0.49(+1.03%) |
Nov 22, 2019 | 47.67 | 47.82 | 47.54 | 47.73 | 79,036 | +0.09(+0.19%) |
Nov 21, 2019 | 47.58 | 47.68 | 47.43 | 47.64 | 83,935 | -0.05(-0.10%) |
Nov 20, 2019 | 47.52 | 47.99 | 47.50 | 47.69 | 100,192 | +0.17(+0.36%) |
Nov 19, 2019 | 47.99 | 48.02 | 47.36 | 47.52 | 172,343 | -0.48(-1.00%) |
Nov 18, 2019 | 47.93 | 48.21 | 47.33 | 48.00 | 243,198 | +0.56(+1.18%) |
Nov 15, 2019 | 46.50 | 47.93 | 46.48 | 47.44 | 508,595 | +2.60(+5.80%) |
Nov 14, 2019 | 44.55 | 44.88 | 44.29 | 44.84 | 137,714 | +0.22(+0.49%) |
Nov 13, 2019 | 44.12 | 44.97 | 44.01 | 44.62 | 126,718 | +0.44(+1.00%) |
Nov 12, 2019 | 43.84 | 44.48 | 43.80 | 44.18 | 352,391 | +0.34(+0.78%) |
Nov 11, 2019 | 43.62 | 44.02 | 43.51 | 43.84 | 157,001 | +0.25(+0.57%) |
Nov 08, 2019 | 43.65 | 43.73 | 43.37 | 43.59 | 294,704 | +0.01(+0.02%) |
Nov 07, 2019 | 43.55 | 43.93 | 43.31 | 43.58 | 224,160 | +0.08(+0.18%) |
Nov 06, 2019 | 43.11 | 43.83 | 42.86 | 43.50 | 91,099 | +0.35(+0.81%) |
Nov 05, 2019 | 43.57 | 43.85 | 42.95 | 43.15 | 88,615 | -0.51(-1.17%) |
Nov 04, 2019 | 44.10 | 44.25 | 43.46 | 43.66 | 84,078 | -0.33(-0.75%) |
Nov 01, 2019 | 43.71 | 44.09 | 43.65 | 43.99 | 206,597 | +0.31(+0.71%) |
Oct 31, 2019 | 43.67 | 44.15 | 43.52 | 43.68 | 214,318 | -0.03(-0.07%) |
Oct 30, 2019 | 43.82 | 44.12 | 43.41 | 43.71 | 90,459 | -0.05(-0.11%) |
Oct 29, 2019 | 44.11 | 44.34 | 43.74 | 43.76 | 92,679 | -0.40(-0.91%) |
Oct 28, 2019 | 44.92 | 44.96 | 44.05 | 44.16 | 108,986 | -0.62(-1.38%) |
Oct 25, 2019 | 44.73 | 45.25 | 44.72 | 44.78 | 121,267 | -0.08(-0.18%) |
Oct 24, 2019 | 44.35 | 45.17 | 44.35 | 44.86 | 111,878 | +0.59(+1.33%) |
Oct 23, 2019 | 45.00 | 45.00 | 44.20 | 44.27 | 70,984 | -0.72(-1.60%) |
Oct 22, 2019 | 45.49 | 45.54 | 44.95 | 44.99 | 84,655 | -0.45(-0.99%) |
Oct 21, 2019 | 45.53 | 45.61 | 45.21 | 45.44 | 51,113 | -0.07(-0.15%) |
Oct 18, 2019 | 45.91 | 46.08 | 45.30 | 45.51 | 108,833 | -0.50(-1.09%) |
Oct 17, 2019 | 45.98 | 46.01 | 45.71 | 46.01 | 57,194 | +0.04(+0.09%) |
Oct 16, 2019 | 45.70 | 46.33 | 45.54 | 45.97 | 168,750 | +0.19(+0.42%) |
Oct 15, 2019 | 46.16 | 46.16 | 45.49 | 45.78 | 60,830 | -0.26(-0.56%) |
Oct 11, 2019 | 46.04 | 46.04 | 46.04 | 0 | -0.24(-0.52%) | |
Oct 10, 2019 | 46.31 | 46.60 | 46.22 | 46.28 | 164,342 | -0.04(-0.09%) |
Oct 09, 2019 | 46.33 | 46.42 | 46.23 | 46.32 | 105,942 | +0.07(+0.15%) |
Oct 08, 2019 | 45.50 | 46.58 | 45.50 | 46.25 | 399,687 | +0.66(+1.45%) |
Oct 07, 2019 | 44.90 | 45.78 | 44.80 | 45.59 | 154,282 | +0.65(+1.45%) |
Oct 04, 2019 | 44.29 | 45.25 | 44.29 | 44.94 | 149,270 | +0.70(+1.58%) |
Oct 03, 2019 | 43.78 | 44.26 | 43.63 | 44.24 | 89,280 | +0.50(+1.14%) |
Oct 02, 2019 | 43.99 | 44.10 | 43.31 | 43.74 | 152,808 | -0.36(-0.82%) |